| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2004 | INR | 44 | 44.2 | 42.2 | 42.6 | 42.6 | -0.75 (-1.73%) | 320,132 |
| 15 Dec 2004 | INR | 45 | 45.8 | 42.75 | 43.35 | 43.35 | -0.65 (-1.48%) | 1,075,495 |
| 14 Dec 2004 | INR | 41.8 | 44.5 | 41.7 | 44 | 44 | +2.95 (+7.19%) | 1,240,051 |
| 13 Dec 2004 | INR | 38.05 | 42 | 38.05 | 41.05 | 41.05 | +2.95 (+7.74%) | 741,060 |
| 10 Dec 2004 | INR | 38.25 | 39.35 | 37.55 | 38.1 | 38.1 | -0.55 (-1.42%) | 128,188 |
| 9 Dec 2004 | INR | 36.75 | 39.9 | 36.75 | 38.65 | 38.65 | +1.75 (+4.74%) | 305,987 |
| 8 Dec 2004 | INR | 37.5 | 38.05 | 36.7 | 36.9 | 36.9 | -0.45 (-1.20%) | 40,919 |
| 7 Dec 2004 | INR | 37.5 | 38.25 | 37.15 | 37.35 | 37.35 | -0.25 (-0.66%) | 51,133 |
| 6 Dec 2004 | INR | 37.8 | 38.55 | 37.5 | 37.6 | 37.6 | +0.4 (+1.08%) | 58,472 |
| 3 Dec 2004 | INR | 38.55 | 38.6 | 37 | 37.2 | 37.2 | -0.9 (-2.36%) | 62,432 |
| 2 Dec 2004 | INR | 37.7 | 39.8 | 36.75 | 38.1 | 38.1 | +1.2 (+3.25%) | 189,386 |
| 1 Dec 2004 | INR | 37.8 | 37.8 | 36.55 | 36.9 | 36.9 | -0.25 (-0.67%) | 63,531 |
| 30 Nov 2004 | INR | 39.9 | 39.9 | 36.75 | 37.15 | 37.15 | -1.6 (-4.13%) | 134,228 |
| 29 Nov 2004 | INR | 39.1 | 39.9 | 38.6 | 38.75 | 38.75 | -0.4 (-1.02%) | 62,988 |
| 26 Nov 2004 | INR | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 39.9 | 40.35 | 38.8 | 39.15 | 39.15 | -0.45 (-1.14%) | 155,181 |
| 24 Nov 2004 | INR | 40 | 41 | 39.35 | 39.6 | 39.6 | -0.3 (-0.75%) | 212,353 |
| 23 Nov 2004 | INR | 39.85 | 41.5 | 39.45 | 39.9 | 39.9 | +0.75 (+1.92%) | 299,141 |
| 22 Nov 2004 | INR | 39.4 | 39.8 | 38.6 | 39.15 | 39.15 | 0.0 (0.0%) | 141,379 |
| 19 Nov 2004 | INR | 41.3 | 41.6 | 39 | 39.15 | 39.15 | -1.4 (-3.45%) | 374,830 |
| 18 Nov 2004 | INR | 41.4 | 42.3 | 40.3 | 40.55 | 40.55 | -0.4 (-0.98%) | 278,859 |
| 17 Nov 2004 | INR | 41.5 | 43.4 | 40.65 | 40.95 | 40.95 | -1.8 (-4.21%) | 472,456 |
| 16 Nov 2004 | INR | 40.5 | 43.15 | 39.5 | 42.75 | 42.75 | +2.8 (+7.01%) | 1,015,157 |
| 15 Nov 2004 | INR | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 40.5 | 40.5 | 39.65 | 39.95 | 39.95 | +0.1 (+0.25%) | 77,053 |
| 11 Nov 2004 | INR | 40 | 40.9 | 39.3 | 39.85 | 39.85 | +0.5 (+1.27%) | 319,009 |
| 10 Nov 2004 | INR | 39 | 41.15 | 38.15 | 39.35 | 39.35 | +0.45 (+1.16%) | 559,339 |
| 9 Nov 2004 | INR | 41 | 41.15 | 38.4 | 38.9 | 38.9 | -1.75 (-4.31%) | 450,355 |
| 8 Nov 2004 | INR | 36.35 | 42.15 | 34.55 | 40.65 | 40.65 | +4.65 (+12.92%) | 1,904,424 |
| 5 Nov 2004 | INR | 39.2 | 39.2 | 35.5 | 36 | 36 | -2.25 (-5.88%) | 335,266 |
